CPS Technologies Corp. - Common Stock (CPSH)
3.7400
-0.1500 (-3.86%)
NASDAQ · Last Trade: Mar 22nd, 11:05 AM EDT
Historical Prices For CPS Technologies Corp. - Common Stock (CPSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.85 | 3.88 | 3.61 | 3.74 | 147,572 | 3.74 |
| 3/19/2026 | 3.78 | 3.95 | 3.63 | 3.89 | 70,463 | 3.89 |
| 3/18/2026 | 3.91 | 4.07 | 3.81 | 3.83 | 67,393 | 3.83 |
| 3/17/2026 | 3.91 | 4.01 | 3.80 | 3.91 | 171,757 | 3.91 |
| 3/16/2026 | 3.78 | 3.96 | 3.75 | 3.76 | 93,237 | 3.76 |
| 3/13/2026 | 3.78 | 3.94 | 3.71 | 3.78 | 149,685 | 3.78 |
| 3/12/2026 | 4.02 | 4.02 | 3.75 | 3.75 | 141,806 | 3.75 |
| 3/11/2026 | 3.93 | 4.10 | 3.91 | 4.02 | 111,762 | 4.02 |
| 3/10/2026 | 3.90 | 4.18 | 3.85 | 3.90 | 147,623 | 3.90 |
| 3/09/2026 | 3.72 | 3.98 | 3.70 | 3.82 | 94,687 | 3.82 |
| 3/06/2026 | 3.87 | 4.09 | 3.76 | 3.81 | 181,362 | 3.81 |
| 3/05/2026 | 4.21 | 4.27 | 3.88 | 3.98 | 161,292 | 3.98 |
| 3/04/2026 | 4.05 | 4.37 | 4.01 | 4.21 | 335,424 | 4.21 |
| 3/03/2026 | 4.35 | 4.50 | 3.92 | 3.97 | 508,424 | 3.97 |
| 3/02/2026 | 4.30 | 4.79 | 4.30 | 4.72 | 261,999 | 4.72 |
| 2/27/2026 | 4.36 | 4.65 | 4.27 | 4.48 | 113,186 | 4.48 |
| 2/26/2026 | 4.52 | 4.54 | 4.18 | 4.47 | 216,609 | 4.47 |
| 2/25/2026 | 4.31 | 4.53 | 4.19 | 4.47 | 172,775 | 4.47 |
| 2/24/2026 | 4.35 | 4.48 | 4.20 | 4.31 | 174,290 | 4.31 |
| 2/23/2026 | 4.49 | 4.51 | 4.19 | 4.35 | 124,596 | 4.35 |
| 2/20/2026 | 4.73 | 4.81 | 4.46 | 4.53 | 140,980 | 4.53 |
| 2/19/2026 | 4.67 | 4.86 | 4.57 | 4.73 | 115,594 | 4.73 |
| 2/18/2026 | 4.48 | 5.02 | 4.48 | 4.68 | 163,372 | 4.68 |
| 2/17/2026 | 4.63 | 4.65 | 4.32 | 4.48 | 82,920 | 4.48 |
| 2/13/2026 | 4.67 | 4.85 | 4.60 | 4.70 | 113,645 | 4.70 |
| 2/12/2026 | 4.81 | 4.86 | 4.61 | 4.67 | 95,665 | 4.67 |
| 2/11/2026 | 4.98 | 5.20 | 4.67 | 4.83 | 133,428 | 4.83 |
| 2/10/2026 | 5.01 | 5.11 | 4.80 | 4.99 | 87,357 | 4.99 |
| 2/09/2026 | 4.90 | 5.21 | 4.90 | 4.99 | 153,552 | 4.99 |
| 2/06/2026 | 4.49 | 5.15 | 4.49 | 5.10 | 348,712 | 5.10 |
| 2/05/2026 | 4.61 | 4.78 | 4.36 | 4.40 | 247,851 | 4.40 |
| 2/04/2026 | 5.22 | 5.27 | 4.55 | 4.75 | 394,727 | 4.75 |
| 2/03/2026 | 5.60 | 5.73 | 5.06 | 5.16 | 431,369 | 5.16 |
| 2/02/2026 | 5.28 | 5.58 | 5.14 | 5.53 | 370,974 | 5.53 |
| 1/30/2026 | 6.11 | 6.14 | 5.24 | 5.34 | 902,104 | 5.34 |
| 1/29/2026 | 6.40 | 6.50 | 5.60 | 6.16 | 1,664,979 | 6.16 |
| 1/28/2026 | 6.34 | 6.85 | 5.92 | 6.38 | 1,768,009 | 6.38 |
| 1/27/2026 | 5.26 | 5.88 | 5.02 | 5.60 | 476,389 | 5.60 |
| 1/26/2026 | 5.54 | 5.70 | 5.11 | 5.19 | 360,159 | 5.19 |
| 1/23/2026 | 5.60 | 5.97 | 5.40 | 5.54 | 218,527 | 5.54 |
| 1/22/2026 | 5.91 | 5.98 | 5.46 | 5.65 | 399,060 | 5.65 |
| 1/21/2026 | 5.43 | 6.05 | 5.21 | 5.91 | 766,437 | 5.91 |
| 1/20/2026 | 5.43 | 5.64 | 5.13 | 5.36 | 565,845 | 5.36 |
| 1/16/2026 | 4.91 | 5.49 | 4.70 | 5.43 | 1,023,614 | 5.43 |
| 1/15/2026 | 4.54 | 5.23 | 4.44 | 4.81 | 844,312 | 4.81 |
| 1/14/2026 | 4.71 | 4.73 | 4.30 | 4.53 | 290,017 | 4.53 |
| 1/13/2026 | 4.46 | 4.94 | 4.32 | 4.72 | 401,009 | 4.72 |
| 1/12/2026 | 3.81 | 4.75 | 3.78 | 4.48 | 947,683 | 4.48 |
| 1/09/2026 | 3.60 | 3.86 | 3.60 | 3.76 | 180,253 | 3.76 |
| 1/08/2026 | 3.20 | 3.73 | 3.11 | 3.62 | 511,701 | 3.62 |
| 1/07/2026 | 3.19 | 3.20 | 3.10 | 3.16 | 58,333 | 3.16 |
| 1/06/2026 | 3.20 | 3.22 | 3.14 | 3.19 | 107,549 | 3.19 |
| 1/05/2026 | 3.21 | 3.24 | 3.12 | 3.20 | 110,118 | 3.20 |
| 1/02/2026 | 3.10 | 3.21 | 3.09 | 3.20 | 82,148 | 3.20 |
| 12/31/2025 | 3.14 | 3.15 | 3.05 | 3.09 | 94,446 | 3.09 |
| 12/30/2025 | 3.12 | 3.17 | 3.07 | 3.13 | 85,080 | 3.13 |
| 12/29/2025 | 3.14 | 3.20 | 3.13 | 3.13 | 98,531 | 3.13 |
| 12/26/2025 | 3.18 | 3.21 | 3.14 | 3.21 | 52,946 | 3.21 |
| 12/24/2025 | 3.15 | 3.21 | 3.14 | 3.18 | 32,670 | 3.18 |
| 12/23/2025 | 3.16 | 3.20 | 3.12 | 3.20 | 61,779 | 3.20 |
| 12/22/2025 | 3.24 | 3.35 | 3.16 | 3.18 | 108,608 | 3.18 |